Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Manufacturers -Major Sector (CIX: MSECTOR330 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 1096 1106 1080 1080 0 -39.40(-3.52%)
Sep 29, 2011 1126 1133 1100 1120 0 +23.94(+2.18%)
Sep 28, 2011 1117 1124 1093 1096 0 -2.66(-0.24%)
Sep 27, 2011 1111 1120 1093 1098 0 +13.57(+1.25%)
Sep 26, 2011 1073 1086 1057 1085 0 +13.01(+1.21%)
Sep 23, 2011 1056 1078 1046 1072 0 +10.37(+0.98%)
Sep 22, 2011 1070 1082 1049 1061 0 -36.82(-3.35%)
Sep 21, 2011 1132 1139 1098 1098 0 -40.62(-3.57%)
Sep 20, 2011 1144 1154 1133 1139 0 -5.49(-0.48%)
Sep 19, 2011 1130 1150 1122 1144 0 -9.63(-0.83%)
Sep 16, 2011 1158 1165 1142 1154 0 +4.36(+0.38%)
Sep 15, 2011 1137 1151 1129 1150 0 +32.52(+2.91%)
Sep 14, 2011 1107 1127 1091 1117 0 +21.28(+1.94%)
Sep 13, 2011 1091 1099 1081 1096 0 +15.78(+1.46%)
Sep 12, 2011 1062 1082 1057 1080 0 +0.90(+0.08%)
Sep 09, 2011 1095 1101 1073 1079 0 -35.84(-3.21%)
Sep 08, 2011 1120 1133 1110 1115 0 -21.27(-1.87%)
Sep 07, 2011 1127 1138 1120 1136 0 +31.62(+2.86%)
Sep 06, 2011 1092 1108 1086 1105 0 -37.62(-3.29%)
Sep 02, 2011 1142 1142 1142 0 -37.75(-3.20%)
Sep 01, 2011 1190 1203 1176 1180 0 -12.41(-1.04%)
Aug 31, 2011 1184 1203 1179 1192 0 +24.21(+2.07%)
Aug 30, 2011 1164 1176 1153 1168 0 -10.82(-0.92%)
Aug 29, 2011 1165 1222 1162 1179 0 +20.49(+1.77%)
Aug 26, 2011 1144 1166 1132 1159 0 +11.87(+1.04%)
Aug 25, 2011 1170 1179 1140 1147 0 -5.02(-0.44%)
Aug 24, 2011 1136 1157 1131 1152 0 -1.51(-0.13%)
Aug 23, 2011 1132 1154 1122 1153 0 +35.97(+3.22%)
Aug 22, 2011 1141 1143 1108 1117 0 -11.18(-0.99%)
Aug 19, 2011 1138 1161 1122 1128 0 -25.96(-2.25%)
Aug 18, 2011 1174 1176 1139 1154 0 -64.42(-5.29%)
Aug 17, 2011 1227 1238 1211 1219 0 -10.83(-0.88%)
Aug 16, 2011 1226 1246 1216 1230 0 -19.50(-1.56%)
Aug 15, 2011 1242 1252 1233 1249 0 +26.73(+2.19%)
Aug 12, 2011 1227 1236 1210 1222 0 -3.33(-0.27%)
Aug 11, 2011 1191 1240 1185 1226 0 +32.47(+2.72%)
Aug 10, 2011 1234 1235 1189 1193 0 -65.85(-5.23%)
Aug 09, 2011 1252 1265 1199 1259 0 +61.23(+5.11%)
Aug 08, 2011 1240 1261 1190 1198 0 -90.29(-7.01%)
Aug 05, 2011 1305 1313 1250 1288 0 +3.67(+0.29%)
Aug 04, 2011 1327 1332 1282 1284 0 -88.10(-6.42%)
Aug 03, 2011 1379 1385 1345 1373 0 -10.05(-0.73%)
Aug 02, 2011 1402 1418 1379 1383 0 -33.42(-2.36%)
Aug 01, 2011 1441 1444 1402 1416 0 -5.37(-0.38%)
Jul 29, 2011 1413 1433 1409 1421 0 +1.41(+0.10%)
Jul 28, 2011 1425 1438 1416 1420 0 -11.99(-0.84%)
Jul 27, 2011 1456 1460 1427 1432 0 -35.87(-2.44%)
Jul 26, 2011 1477 1484 1463 1468 0 -7.68(-0.52%)
Jul 25, 2011 1473 1484 1468 1476 0 -9.85(-0.66%)
Jul 22, 2011 1485 1489 1482 1485 0 +2.58(+0.17%)
Jul 21, 2011 1465 1486 1461 1483 0 +19.26(+1.32%)
Jul 20, 2011 1461 1467 1450 1464 0 +3.61(+0.25%)
Jul 19, 2011 1451 1468 1449 1460 0 +14.77(+1.02%)
Jul 18, 2011 1454 1456 1432 1445 0 -20.77(-1.42%)
Jul 15, 2011 1471 1477 1456 1466 0 -3.57(-0.24%)
Jul 14, 2011 1482 1489 1463 1470 0 +2.60(+0.18%)
Jul 13, 2011 1466 1481 1461 1467 0 +24.33(+1.69%)
Jul 12, 2011 1445 1459 1441 1443 0 -5.22(-0.36%)
Jul 11, 2011 1456 1461 1442 1448 0 -28.03(-1.90%)
Jul 08, 2011 1476 1483 1462 1476 0 -10.56(-0.71%)
Jul 07, 2011 1484 1493 1476 1486 0 +5.31(+0.36%)
Jul 06, 2011 1483 1487 1471 1481 0 +6.85(+0.46%)
Jul 05, 2011 1473 1482 1466 1474 0 +8.69(+0.59%)
Jul 04, 2011 1449 1470 1445 1466 0 +0.00(+0.00%)
Jul 01, 2011 1449 1470 1445 1466 0 +13.41(+0.92%)
Jun 30, 2011 1438 1459 1433 1452 0 +14.86(+1.03%)
Jun 29, 2011 1429 1442 1422 1437 0 +26.08(+1.85%)
Jun 28, 2011 1406 1417 1402 1411 0 +7.94(+0.57%)
Jun 27, 2011 1396 1410 1390 1403 0 +2.65(+0.19%)
Jun 24, 2011 1412 1418 1397 1401 0 -0.24(-0.02%)
Jun 23, 2011 1383 1403 1377 1401 0 +4.31(+0.31%)
Jun 22, 2011 1395 1411 1391 1397 0 +1.53(+0.11%)
Jun 21, 2011 1382 1400 1379 1395 0 +23.96(+1.75%)
Jun 20, 2011 1370 1373 1367 1371 0 +4.54(+0.33%)
Jun 17, 2011 1371 1377 1362 1367 0 +8.21(+0.60%)
Jun 16, 2011 1358 1369 1348 1358 0 -2.66(-0.20%)
Jun 15, 2011 1372 1379 1355 1361 0 -19.58(-1.42%)
Jun 14, 2011 1376 1387 1371 1381 0 +16.94(+1.24%)
Jun 13, 2011 1366 1373 1352 1364 0 -12.82(-0.93%)
Jun 10, 2011 1395 1397 1373 1376 0 -26.35(-1.88%)
Jun 09, 2011 1395 1408 1390 1403 0 +5.52(+0.40%)
Jun 08, 2011 1403 1410 1394 1397 0 -5.63(-0.40%)
Jun 07, 2011 1408 1414 1401 1403 0 +16.65(+1.20%)
Jun 06, 2011 1395 1399 1384 1386 0 -12.98(-0.93%)
Jun 03, 2011 1390 1409 1385 1399 0 +1.54(+0.11%)
May 24, 2011 1402 1408 1392 1398 0 +5.27(+0.38%)
May 23, 2011 1389 1399 1383 1392 0 -17.91(-1.27%)
May 20, 2011 1423 1425 1405 1410 0 -27.19(-1.89%)
May 19, 2011 1436 1443 1426 1438 0 -2.02(-0.14%)
May 18, 2011 1434 1444 1429 1440 0 +0.23(+0.02%)
May 17, 2011 1436 1445 1426 1439 0 -9.89(-0.68%)
May 16, 2011 1454 1465 1444 1449 0 -12.67(-0.87%)
May 13, 2011 1475 1478 1456 1462 0 -9.10(-0.62%)
May 12, 2011 1455 1474 1447 1471 0 +28.56(+1.98%)
May 11, 2011 1447 1455 1431 1442 0 -6.12(-0.42%)
May 10, 2011 1445 1451 1440 1449 0 +16.06(+1.12%)
May 09, 2011 1428 1436 1420 1432 0 +1.58(+0.11%)
May 06, 2011 1449 1454 1425 1431 0 -7.32(-0.51%)
May 05, 2011 1437 1453 1429 1438 0 -11.65(-0.80%)
May 04, 2011 1462 1470 1442 1450 0 -6.79(-0.47%)
May 03, 2011 1468 1470 1446 1457 0 -14.57(-0.99%)
May 02, 2011 1472 1473 1469 1471 0 +11.03(+0.76%)
Apr 29, 2011 1462 1473 1457 1460 0 -6.94(-0.47%)
Apr 28, 2011 1454 1474 1450 1467 0 +9.56(+0.66%)
Apr 27, 2011 1456 1464 1440 1458 0 +8.90(+0.61%)
Apr 26, 2011 1450 1458 1439 1449 0 +5.49(+0.38%)
Apr 25, 2011 1440 1446 1431 1443 0 +16.87(+1.18%)
Apr 21, 2011 1424 1434 1417 1426 0 +16.37(+1.16%)
Apr 20, 2011 1408 1416 1397 1410 0 +39.01(+2.85%)
Apr 19, 2011 1370 1377 1362 1371 0 +0.95(+0.07%)
Apr 18, 2011 1370 1378 1357 1370 0 -17.05(-1.23%)
Apr 15, 2011 1385 1395 1380 1387 0 -3.40(-0.24%)
Apr 14, 2011 1386 1394 1378 1390 0 -3.11(-0.22%)
Apr 13, 2011 1397 1401 1384 1394 0 +21.56(+1.57%)
Apr 12, 2011 1365 1378 1357 1372 0 +7.05(+0.52%)
Apr 11, 2011 1379 1384 1360 1365 0 -32.32(-2.31%)
Apr 08, 2011 1413 1414 1391 1397 0 +2.00(+0.14%)
Apr 07, 2011 1404 1410 1382 1395 0 -6.54(-0.47%)
Apr 06, 2011 1400 1412 1393 1402 0 -1.27(-0.09%)
Apr 05, 2011 1398 1411 1391 1403 0 -12.73(-0.90%)
Apr 04, 2011 1423 1429 1412 1416 0 -7.70(-0.54%)
Apr 01, 2011 1417 1434 1406 1423 0 +8.88(+0.63%)
Mar 31, 2011 1420 1424 1410 1415 0 -8.52(-0.60%)
Mar 30, 2011 1419 1429 1414 1423 0 +27.39(+1.96%)
Mar 29, 2011 1389 1400 1383 1396 0 +2.27(+0.16%)
Mar 28, 2011 1400 1411 1393 1393 0 -5.24(-0.37%)
Mar 25, 2011 1404 1410 1393 1399 0 -13.29(-0.94%)
Mar 24, 2011 1389 1421 1386 1412 0 +10.03(+0.72%)
Mar 23, 2011 1397 1411 1382 1402 0 -6.17(-0.44%)
Mar 22, 2011 1417 1420 1402 1408 0 -27.55(-1.92%)
Mar 21, 2011 1430 1442 1428 1436 0 +30.65(+2.18%)
Mar 18, 2011 1388 1413 1379 1405 0 +10.74(+0.77%)
Mar 17, 2011 1401 1411 1384 1394 0 +32.44(+2.38%)
Mar 16, 2011 1399 1408 1341 1362 0 -36.37(-2.60%)
Mar 15, 2011 1371 1409 1363 1398 0 -0.17(-0.01%)
Mar 14, 2011 1382 1406 1366 1398 0 -45.34(-3.14%)
Mar 11, 2011 1434 1453 1425 1444 0 -19.82(-1.35%)
Mar 10, 2011 1471 1479 1457 1464 0 -31.04(-2.08%)
Mar 09, 2011 1499 1505 1487 1495 0 -4.99(-0.33%)
Mar 08, 2011 1484 1506 1478 1500 0 +18.13(+1.22%)
Mar 07, 2011 1505 1509 1477 1481 0 -30.42(-2.01%)
Mar 04, 2011 1524 1529 1500 1512 0 -26.85(-1.74%)
Mar 03, 2011 1537 1546 1524 1539 0 +14.76(+0.97%)
Mar 02, 2011 1525 1535 1517 1524 0 -13.63(-0.89%)
Mar 01, 2011 1561 1565 1532 1538 0 -9.27(-0.60%)
Feb 28, 2011 1550 1555 1538 1547 0 +11.35(+0.74%)
Feb 25, 2011 1528 1540 1523 1536 0 +24.29(+1.61%)
Feb 24, 2011 1503 1521 1491 1511 0 -5.81(-0.38%)
Feb 23, 2011 1524 1531 1501 1517 0 -16.01(-1.04%)
Feb 22, 2011 1547 1557 1526 1533 0 -43.68(-2.77%)
Feb 18, 2011 1577 1577 1577 0 -5.81(-0.37%)
Feb 17, 2011 1578 1586 1572 1583 0 -3.13(-0.20%)
Feb 16, 2011 1582 1591 1575 1586 0 -5.15(-0.32%)
Feb 15, 2011 1594 1600 1584 1591 0 -2.93(-0.18%)
Feb 14, 2011 1592 1601 1584 1594 0 +20.06(+1.27%)
Feb 11, 2011 1554 1580 1550 1574 0 +24.35(+1.57%)
Feb 10, 2011 1557 1568 1540 1549 0 -16.89(-1.08%)
Feb 09, 2011 1561 1572 1552 1566 0 +2.45(+0.16%)
Feb 08, 2011 1546 1570 1540 1564 0 +41.09(+2.70%)
Feb 07, 2011 1512 1529 1510 1523 0 +9.45(+0.62%)
Feb 04, 2011 1515 1520 1502 1513 0 -8.56(-0.56%)
Feb 03, 2011 1507 1524 1494 1522 0 +7.41(+0.49%)
Feb 02, 2011 1522 1528 1508 1514 0 -0.83(-0.05%)
Feb 01, 2011 1506 1521 1498 1515 0 +14.64(+0.98%)
Jan 31, 2011 1502 1517 1477 1501 0 +4.82(+0.32%)
Jan 28, 2011 1550 1542 1488 1496 0 -68.72(-4.39%)
Jan 27, 2011 1551 1569 1547 1564 0 +20.13(+1.30%)
Jan 26, 2011 1537 1551 1532 1544 0 +4.83(+0.31%)
Jan 25, 2011 1535 1545 1527 1540 0 +12.15(+0.80%)
Jan 24, 2011 1514 1531 1506 1527 0 +16.93(+1.12%)
Jan 21, 2011 1512 1524 1502 1510 0 -10.89(-0.72%)
Jan 20, 2011 1516 1528 1500 1521 0 -10.75(-0.70%)
Jan 19, 2011 1557 1559 1527 1532 0 -26.37(-1.69%)
Jan 18, 2011 1559 1567 1553 1558 0 +5.45(+0.35%)
Jan 17, 2011 1542 1558 1539 1553 0 +0.00(+0.00%)
Jan 14, 2011 1542 1558 1539 1553 0 +11.52(+0.75%)
Jan 13, 2011 1545 1553 1536 1541 0 +12.73(+0.83%)
Jan 12, 2011 1521 1535 1514 1529 0 +18.65(+1.24%)
Jan 11, 2011 1507 1515 1499 1510 0 +11.69(+0.78%)
Jan 10, 2011 1495 1504 1485 1498 0 -1.16(-0.08%)
Jan 07, 2011 1508 1514 1489 1500 0 +11.76(+0.79%)
Jan 06, 2011 1495 1506 1481 1488 0 +7.56(+0.51%)
Jan 05, 2011 1465 1488 1455 1480 0 +10.90(+0.74%)
Jan 04, 2011 1469 1477 1452 1469 0 +5.83(+0.40%)
Jan 03, 2011 1454 1469 1453 1464 0 +22.86(+1.59%)
Dec 31, 2010 1432 1445 1429 1441 0 +8.40(+0.59%)
Dec 30, 2010 1440 1446 1429 1432 0 -11.33(-0.78%)
Dec 29, 2010 1441 1448 1437 1444 0 +7.41(+0.52%)
Dec 28, 2010 1442 1443 1431 1436 0 -2.49(-0.17%)
Dec 27, 2010 1434 1443 1429 1439 0 -10.01(-0.69%)
Dec 24, 2010 1453 1457 1445 1449 0 -0.03(-0.00%)
Dec 23, 2010 1453 1457 1445 1449 0 -5.54(-0.38%)
Dec 22, 2010 1456 1462 1450 1454 0 -4.76(-0.33%)
Dec 21, 2010 1453 1463 1448 1459 0 +14.74(+1.02%)
Dec 20, 2010 1447 1452 1438 1444 0 +3.00(+0.21%)
Dec 17, 2010 1441 1448 1434 1441 0 -10.92(-0.75%)
Dec 16, 2010 1441 1454 1436 1452 0 +12.98(+0.90%)
Dec 15, 2010 1440 1453 1434 1439 0 -5.51(-0.38%)
Dec 14, 2010 1444 1453 1439 1445 0 +4.90(+0.34%)
Dec 10, 2010 1436 1444 1430 1440 0 +0.99(+0.07%)
Dec 09, 2010 1444 1446 1429 1439 0 +0.48(+0.03%)
Dec 08, 2010 1442 1446 1424 1438 0 -5.12(-0.35%)
Dec 07, 2010 1462 1465 1441 1443 0 -12.92(-0.89%)
Dec 06, 2010 1455 1461 1447 1456 0 -9.84(-0.67%)
Dec 03, 2010 1453 1472 1451 1466 0 +11.60(+0.80%)
Dec 02, 2010 1436 1461 1433 1455 0 +16.30(+1.13%)
Dec 01, 2010 1429 1448 1418 1438 0 +42.57(+3.05%)
Nov 30, 2010 1387 1407 1378 1396 0 -18.68(-1.32%)
Nov 29, 2010 1414 1421 1394 1414 0 -9.80(-0.69%)
Nov 26, 2010 1418 1436 1413 1424 0 -13.98(-0.97%)
Nov 25, 2010 1427 1438 1438 1438 0 +0.03(+0.00%)
Nov 24, 2010 1427 1441 1420 1438 0 +39.00(+2.79%)
Nov 23, 2010 1413 1428 1392 1399 0 -35.76(-2.49%)
Nov 22, 2010 1432 1445 1419 1435 0 -4.34(-0.30%)
Nov 19, 2010 1426 1442 1417 1439 0 +8.48(+0.59%)
Nov 18, 2010 1433 1443 1417 1431 0 +24.35(+1.73%)
Nov 17, 2010 1404 1416 1397 1406 0 +20.48(+1.48%)
Nov 16, 2010 1409 1414 1379 1386 0 -29.72(-2.10%)
Nov 15, 2010 1411 1432 1408 1416 0 +19.34(+1.39%)
Nov 12, 2010 1402 1416 1387 1396 0 -10.89(-0.77%)
Nov 11, 2010 1406 1412 1393 1407 0 -6.71(-0.47%)
Nov 10, 2010 1397 1419 1383 1414 0 +30.26(+2.19%)
Nov 09, 2010 1401 1410 1377 1384 0 -2.39(-0.17%)
Nov 08, 2010 1388 1394 1377 1386 0 +8.75(+0.64%)
Nov 05, 2010 1379 1389 1361 1377 0 +8.12(+0.59%)
Nov 04, 2010 1355 1373 1348 1369 0 +45.34(+3.42%)
Nov 03, 2010 1311 1327 1299 1324 0 +15.48(+1.18%)
Nov 02, 2010 1306 1314 1300 1308 0 +14.81(+1.14%)
Nov 01, 2010 1306 1312 1288 1294 0 -21.06(-1.60%)
Oct 29, 2010 1319 1324 1311 1315 0 -7.38(-0.56%)
Oct 28, 2010 1328 1333 1312 1322 0 -0.29(-0.02%)
Oct 27, 2010 1327 1333 1310 1322 0 -15.19(-1.14%)
Oct 25, 2010 1340 1350 1332 1337 0 -73.38(-5.20%)
Oct 23, 2010 1318 1415 1314 1411 0 +78.10(+5.86%)
Oct 22, 2010 1327 1339 1323 1333 0 +4.52(+0.34%)
Oct 21, 2010 1327 1343 1319 1328 0 +0.32(+0.02%)
Oct 20, 2010 1313 1332 1311 1328 0 +21.53(+1.65%)
Oct 19, 2010 1319 1323 1299 1306 0 -34.59(-2.58%)
Oct 18, 2010 1330 1343 1326 1341 0 +12.96(+0.98%)
Oct 15, 2010 1335 1340 1316 1328 0 -6.54(-0.49%)
Oct 14, 2010 1330 1339 1323 1335 0 +17.69(+1.34%)
Oct 13, 2010 1314 1328 1307 1317 0 +8.28(+0.63%)
Oct 12, 2010 1303 1313 1293 1309 0 +365.82(+38.80%)
Oct 11, 2010 944.16 948.68 938.96 942.78 0 -0.47(-0.05%)
Oct 08, 2010 943.24 946.07 929.44 943.25 0 +7.51(+0.80%)
Oct 07, 2010 940.37 941.84 929.14 935.74 0 +1.40(+0.15%)
Oct 06, 2010 932.49 940.34 929.25 934.34 0 -3.27(-0.35%)
Oct 05, 2010 929.52 939.40 927.54 937.62 0 +16.75(+1.82%)
Oct 04, 2010 919.26 927.94 912.74 920.86 0 -0.14(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.